Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,064.12 +56.11 (+1.40%) Dow
32,506.51 +283.09 (+0.88%) Nasdaq
11,887.79 +224.99 (+1.93%) BTC-USD
29,634.62 -232.08 (-0.78%) CMC Crypto 200
664.87 +422.20 (+173.97%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119C00010000 | 2022-04-04 3:04PM EDT | 10.00 | 25.00 | 12.50 | 15.80 | 0.00 | - | 1 | 12 | 112.65% |
| LSPD240119C00012500 | 2022-05-11 1:19PM EDT | 12.50 | 9.10 | 10.50 | 14.00 | 0.00 | - | 10 | 11 | 96.97% |
| LSPD240119C00015000 | 2022-05-17 10:15AM EDT | 15.00 | 11.00 | 8.50 | 13.00 | 0.00 | - | 1 | 65 | 89.40% |
| LSPD240119C00017500 | 2022-05-16 11:17AM EDT | 17.50 | 10.10 | 8.10 | 11.50 | 0.00 | - | 1 | 7 | 88.55% |
| LSPD240119C00020000 | 2022-05-13 2:02PM EDT | 20.00 | 9.05 | 7.30 | 10.50 | 0.00 | - | 1 | 22 | 87.16% |
| LSPD240119C00022500 | 2022-05-04 9:45AM EDT | 22.50 | 8.30 | 7.10 | 9.10 | 0.00 | - | 2 | 13 | 85.96% |
| LSPD240119C00025000 | 2022-05-02 3:50PM EDT | 25.00 | 8.40 | 6.20 | 8.30 | 0.00 | - | 1 | 40 | 83.57% |
| LSPD240119C00030000 | 2022-05-11 2:25PM EDT | 30.00 | 3.10 | 3.70 | 7.70 | 0.00 | - | 5 | 46 | 78.72% |
| LSPD240119C00035000 | 2022-04-04 12:13PM EDT | 35.00 | 13.09 | 5.10 | 6.20 | 0.00 | - | 2 | 57 | 86.21% |
| LSPD240119C00040000 | 2022-05-06 2:16PM EDT | 40.00 | 3.50 | 2.95 | 5.90 | 0.00 | - | 5 | 97 | 81.04% |
| LSPD240119C00045000 | 2022-05-13 10:25AM EDT | 45.00 | 3.50 | 2.30 | 5.80 | 0.00 | - | 1 | 145 | 82.80% |
| LSPD240119C00050000 | 2022-05-16 9:43AM EDT | 50.00 | 3.60 | 2.15 | 4.40 | 0.00 | - | 2 | 153 | 79.74% |
| LSPD240119C00055000 | 2022-05-11 12:50PM EDT | 55.00 | 2.01 | 2.60 | 3.90 | 0.00 | - | 6 | 145 | 83.42% |
| LSPD240119C00060000 | 2022-05-13 2:40PM EDT | 60.00 | 2.50 | 1.40 | 3.40 | 0.00 | - | 2 | 98 | 77.93% |
| LSPD240119C00065000 | 2022-04-21 11:19AM EDT | 65.00 | 2.75 | 1.00 | 4.20 | 0.00 | - | 5 | 115 | 83.18% |
| LSPD240119C00070000 | 2022-05-11 12:50PM EDT | 70.00 | 1.31 | 0.60 | 2.80 | 0.00 | - | 6 | 82 | 75.42% |
| LSPD240119C00075000 | 2022-04-18 2:00PM EDT | 75.00 | 2.00 | 0.90 | 3.60 | 0.00 | - | 40 | 59 | 84.55% |
| LSPD240119C00080000 | 2022-05-11 12:50PM EDT | 80.00 | 1.20 | 0.90 | 2.85 | 0.00 | - | 6 | 126 | 82.35% |
| LSPD240119C00085000 | 2022-03-29 11:48AM EDT | 85.00 | 3.10 | 0.50 | 4.60 | 0.00 | - | 1 | 5 | 92.43% |
| LSPD240119C00090000 | 2022-02-03 3:21PM EDT | 90.00 | 3.64 | 1.15 | 2.75 | 0.00 | - | 1 | 96 | 87.35% |
| LSPD240119C00095000 | 2022-03-23 3:56PM EDT | 95.00 | 3.50 | 0.45 | 2.10 | 0.00 | - | 10 | 53 | 80.03% |
| LSPD240119C00100000 | 2022-05-09 3:52PM EDT | 100.00 | 0.80 | 0.45 | 2.15 | 0.00 | - | 1 | 362 | 82.06% |
| LSPD240119C00105000 | 2022-05-17 12:37PM EDT | 105.00 | 1.60 | 0.20 | 2.55 | -0.55 | -25.58% | 17 | 25 | 84.74% |
| LSPD240119C00110000 | 2021-12-13 10:42AM EDT | 110.00 | 3.21 | 3.30 | 5.00 | 0.00 | - | 5 | 45 | 118.21% |
| LSPD240119C00115000 | 2022-01-25 2:50PM EDT | 115.00 | 2.00 | 0.50 | 2.30 | 0.00 | - | 1 | 9 | 87.99% |
| LSPD240119C00120000 | 2022-01-28 12:42PM EDT | 120.00 | 2.00 | 0.80 | 2.60 | 0.00 | - | 2 | 47 | 93.58% |
| LSPD240119C00125000 | 2022-05-03 3:13PM EDT | 125.00 | 0.98 | 0.15 | 2.35 | 0.00 | - | 2 | 97 | 88.31% |
| LSPD240119C00130000 | 2022-05-03 3:13PM EDT | 130.00 | 0.97 | 0.05 | 2.55 | 0.00 | - | 2 | 181 | 90.28% |
| LSPD240119C00135000 | 2022-01-04 11:37AM EDT | 135.00 | 2.60 | 1.00 | 2.75 | 0.00 | - | 2 | 2 | 99.63% |
| LSPD240119C00140000 | 2021-11-10 10:39AM EDT | 140.00 | 10.80 | 0.00 | 5.10 | 0.00 | - | 10 | 13 | 109.11% |
| LSPD240119C00145000 | 2021-11-10 7:51AM EDT | 145.00 | 30.31 | 18.60 | 4.90 | 0.00 | - | - | 1 | 202.37% |
| LSPD240119C00150000 | 2022-05-10 12:40PM EDT | 150.00 | 0.35 | 0.25 | 1.45 | 0.00 | - | 25 | 107 | 86.77% |
| LSPD240119C00155000 | 2022-03-07 4:26PM EDT | 155.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 218 | 86.21% |
| LSPD240119C00160000 | 2022-01-24 10:48AM EDT | 160.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | 1 | 40 | 92.36% |
| LSPD240119C00165000 | 2022-01-19 12:28PM EDT | 165.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 10 | 135 | 94.56% |
| LSPD240119C00170000 | 2022-04-22 1:24PM EDT | 170.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 10 | 20 | 90.36% |
| LSPD240119C00180000 | 2022-02-23 4:23PM EDT | 180.00 | 0.95 | 0.55 | 1.60 | 0.00 | - | 1 | 23 | 96.19% |
| LSPD240119C00185000 | 2022-05-09 9:30AM EDT | 185.00 | 0.85 | 0.10 | 1.55 | 0.00 | - | 2 | 289 | 92.24% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119P00015000 | 2022-05-16 12:09AM EDT | 15.00 | 5.29 | 3.30 | 6.30 | 0.00 | - | - | 1 | 83.13% |
| LSPD240119P00017500 | 2022-05-12 11:38AM EDT | 17.50 | 7.00 | 4.30 | 7.60 | 0.00 | - | 12 | 22 | 78.20% |
| LSPD240119P00020000 | 2022-03-14 12:06AM EDT | 20.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LSPD240119P00022500 | 2022-05-11 2:31PM EDT | 22.50 | 10.51 | 8.30 | 10.60 | 0.00 | - | 1 | 6 | 79.03% |
| LSPD240119P00025000 | 2022-03-22 2:19PM EDT | 25.00 | 7.60 | 8.40 | 10.40 | 0.00 | - | 5 | 3 | 60.47% |
| LSPD240119P00030000 | 2022-05-12 2:51PM EDT | 30.00 | 16.90 | 13.20 | 16.90 | 0.00 | - | 1 | 13 | 77.15% |
| LSPD240119P00035000 | 2022-04-18 10:25AM EDT | 35.00 | 16.19 | 16.00 | 21.00 | 0.00 | - | 2 | 12 | 70.46% |
| LSPD240119P00040000 | 2022-03-03 4:22PM EDT | 40.00 | 20.30 | 15.30 | 17.80 | 0.00 | - | 8 | 11 | 0.00% |
| LSPD240119P00045000 | 2022-05-09 9:30AM EDT | 45.00 | 28.30 | 24.50 | 29.50 | 0.00 | - | 1 | 4 | 67.19% |
| LSPD240119P00050000 | 2022-05-10 9:48AM EDT | 50.00 | 33.60 | 29.50 | 34.10 | 0.00 | - | 1 | 13 | 69.46% |
| LSPD240119P00055000 | 2022-02-01 11:33AM EDT | 55.00 | 27.60 | 31.90 | 34.60 | 0.00 | - | 16 | 23 | 35.74% |
| LSPD240119P00060000 | 2022-01-19 2:11PM EDT | 60.00 | 31.50 | 33.70 | 37.90 | 0.00 | - | 18 | 44 | 0.00% |
| LSPD240119P00065000 | 2022-05-09 9:30AM EDT | 65.00 | 46.80 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 66.63% |
| LSPD240119P00070000 | 2022-04-20 3:18PM EDT | 70.00 | 47.00 | 48.70 | 52.70 | 0.00 | - | 32 | 43 | 68.53% |
| LSPD240119P00075000 | 2022-03-07 10:34AM EDT | 75.00 | 53.05 | 45.10 | 49.70 | 0.00 | - | 3 | 8 | 0.00% |
| LSPD240119P00080000 | 2022-05-05 3:12PM EDT | 80.00 | 59.38 | 58.30 | 62.70 | 0.00 | - | 4 | 12 | 69.97% |
| LSPD240119P00085000 | 2022-05-09 12:22PM EDT | 85.00 | 64.92 | 63.40 | 67.60 | 0.00 | - | 1 | 0 | 71.97% |
| LSPD240119P00090000 | 2021-12-03 2:05PM EDT | 90.00 | 52.00 | 52.10 | 55.30 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00095000 | 2022-01-20 12:50PM EDT | 95.00 | 63.63 | 67.00 | 70.00 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00100000 | 2022-05-05 2:31PM EDT | 100.00 | 79.10 | 77.60 | 82.40 | 0.00 | - | 5 | 21 | 67.19% |
| LSPD240119P00105000 | 2021-11-19 11:39AM EDT | 105.00 | 55.40 | 66.00 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00115000 | 2021-11-04 11:37AM EDT | 115.00 | 57.00 | 72.00 | 77.00 | 0.00 | - | 4 | 11 | 0.00% |
| LSPD240119P00120000 | 2022-01-24 11:45AM EDT | 120.00 | 93.60 | 95.00 | 98.00 | 0.00 | - | 4 | 13 | 0.00% |
| LSPD240119P00125000 | 2022-01-19 2:03PM EDT | 125.00 | 92.50 | 96.50 | 101.00 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00130000 | 2022-02-04 12:13PM EDT | 130.00 | 99.51 | 105.50 | 110.00 | 0.00 | - | 5 | 9 | 74.95% |
| LSPD240119P00150000 | 2022-02-04 12:13PM EDT | 150.00 | 119.23 | 125.00 | 130.00 | 0.00 | - | 5 | 1 | 79.05% |
| LSPD240119P00185000 | 2021-11-30 3:10PM EDT | 185.00 | 135.70 | 142.00 | 145.50 | 0.00 | - | - | 46 | 0.00% |
© 2022 Yahoo. All rights reserved.
